CTCP Nhựa Đồng Nai (dnp)

19.20
-0.20
(-1.03%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-0.60 -3% 91,900 400 0.0
19.20
21.60
19.20
2 tháng
(2025-12-01) 		-0.40 -2.02% 125,300 -800 -0.0
19.10
21.60
19.20
3 tháng
(2025-10-30) 		-0.10 -0.51% 152,200 -500 -0.0
18.10
21.90
19.20
6 tháng
(2025-08-01) 		0 0% 301,600 -2,200 -0.0
18.10
21.90
19.20
12 tháng
(2025-02-03) 		-1 -4.90% 594,046 -8,000 -0.1
18
22.80
19.20
24 tháng
(2024-02-15) 		-1.60 -7.62% 6,869,927 -63,651 -1.2
18
26.80
19.20
36 tháng
(2023-02-13) 		-4.40 -18.49% 21,405,212 -64,232 -1.2
18
30.90
19.20
60 tháng
(2021-02-23) 		-0.80 -3.96% 34,088,750 -217,937 -5.4
16.20
34.60
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2019
15.50
 23,900 15.10 15.50 15.30 0 2,000 -0.0
04/09/2019
15.10
 19,000 15.10 15.20 15.10 0 0 0
03/09/2019
15.10
 31,580 15.20 15.20 15.00 0 0 0
30/08/2019
15.20
 25,800 15.20 15.20 15.20 0 0 0
29/08/2019
15.20
 10,900 15.20 15.20 15.00 0 2,900 -0.0
28/08/2019
15.20
 38,251 15.10 15.20 15.10 0 32,051 -0.5
27/08/2019
15.10
 7,000 15.00 15.10 15.10 0 0 0
26/08/2019
15.00
 27,816 15.10 15.10 15.00 0 0 0
23/08/2019
15.10
 17,800 15.00 15.10 15.00 0 0 0
22/08/2019
15.00
 0 15.00 15.00 15.00 0 0 0
21/08/2019
15.00
 17,700 15.00 15.00 15.00 0 0 0
20/08/2019
15.00
 1,500 15.00 15.00 15.00 0 0 0
19/08/2019
15.00
 22,300 15.00 15.00 15.00 0 0 0
16/08/2019
15.00
 18,280 15.00 15.00 14.90 0 6,000 -0.1
15/08/2019
15.00
 1,110 14.70 15.00 15.00 0 0 0
14/08/2019
14.70
 11,200 14.60 14.70 14.60 0 0 0
13/08/2019
14.60
 10,300 14.70 14.70 14.60 0 5,900 -0.1
12/08/2019
14.70
 19,400 14.70 14.70 14.70 0 4,000 -0.1
09/08/2019
14.70
 300 14.80 14.80 14.30 0 0 0
08/08/2019
14.80
 9,235 14.90 14.90 14.00 0 600 -0.0
07/08/2019
14.90
 20,594 14.70 14.90 14.30 0 300 -0.0
06/08/2019
14.70
 5,600 14.70 14.70 14.10 0 4,000 -0.1
05/08/2019
14.70
 14,170 14.70 14.70 14.20 0 200 -0.0
02/08/2019
14.70
 2,100 14.70 14.70 14.00 0 0 0
01/08/2019
14.70
 1,600 14.70 14.70 14.00 0 0 0
31/07/2019
14.70
 10,900 14.50 14.70 14.00 0 800 -0.0
30/07/2019
14.50
 2,833 14.60 14.60 14.00 0 0 0
29/07/2019
14.60
 4,500 14.50 14.60 14.20 0 200 -0.0
26/07/2019
14.50
 1,200 14.60 14.60 14.00 0 0 0
25/07/2019
14.60
 14,097 14.60 14.60 13.90 0 100 -0.0
24/07/2019
14.60
 1,200 14.80 14.80 14.20 0 0 0
23/07/2019
14.80
 2,600 14.90 14.90 14.30 0 2,000 -0.0
22/07/2019
14.90
 5,300 14.70 14.90 14.30 0 2,200 -0.0
19/07/2019
14.70
 56 14.70 14.70 14.70 0 0 0
18/07/2019
14.70
 16,498 14.70 14.70 13.90 0 0 0
17/07/2019
14.70
 1,000 14.80 14.80 14.00 0 0 0
16/07/2019
14.80
 56 14.80 14.80 14.80 0 0 0
15/07/2019
14.80
 18,100 14.90 14.90 14.00 0 0 0
12/07/2019
14.90
 0 14.90 14.90 14.90 0 0 0
11/07/2019
14.90
 5,600 14.70 14.90 14.00 0 0 0
10/07/2019
14.70
 1,000 14.60 14.70 14.70 0 0 0
09/07/2019
14.60
 5,600 14.80 14.80 14.10 0 1,600 -0.0
08/07/2019
14.80
 1,700 14.90 14.90 14.80 0 0 0
05/07/2019
14.90
 0 14.90 14.90 14.90 0 0 0
04/07/2019
14.90
 0 14.90 14.90 14.90 0 0 0
03/07/2019
14.90
 13,700 14.80 14.90 13.90 0 0 0
02/07/2019
14.80
 900 14.80 14.80 14.10 0 0 0
01/07/2019
14.80
 2,000 14.90 14.90 14.80 0 0 0
28/06/2019
14.90
 1,100 14.90 14.90 14.40 0 300 -0.0
27/06/2019
14.90
 200 14.90 14.90 14.90 0 0 0
26/06/2019
14.90
 200 15.00 15.00 14.20 0 0 0
25/06/2019
15.00
 3,100 14.50 15.00 14.50 0 0 0
24/06/2019
14.50
 3,200 14.30 14.50 13.90 0 0 0
21/06/2019
14.30
 2,055 13.60 14.50 13.60 0 0 0
20/06/2019
13.60
 8,929 14.90 14.90 13.60 0 8,500 -0.1
19/06/2019
14.90
 16,500 14.00 14.90 13.90 0 0 0
18/06/2019
14.00
 12,500 14.00 14.00 13.90 0 12,500 -0.2
17/06/2019
14.00
 31,061 14.50 14.60 13.70 0 29,000 -0.4
14/06/2019
14.50
 29 14.50 14.50 14.50 0 0 0
13/06/2019
14.50
 18,200 14.70 14.70 14.40 0 0 0
12/06/2019
14.70
 44,110 15.10 15.10 14.70 0 0 0
11/06/2019
15.10
 0 15.10 15.10 15.10 0 0 0
10/06/2019
15.10
 30 15.10 15.10 15.10 0 0 0
07/06/2019
15.10
 14,700 15.10 15.10 15.00 0 0 0
06/06/2019
15.10
 25,200 15.30 15.40 15.10 0 20,200 -0.3
05/06/2019
15.30
 40,000 15.30 15.30 15.20 0 40,000 -0.6
04/06/2019
15.30
 82,389 15.30 15.30 15.20 0 50,000 -0.8
03/06/2019
15.30
 235,000 15.20 16.00 15.20 0 46,100 -0.7
31/05/2019
15.20
 118,800 15.20 16.20 15.00 100 55,000 -0.9
30/05/2019
15.20
 23,500 15.40 15.40 15.20 0 15,500 -0.2
29/05/2019
15.40
 18,000 15.30 15.40 15.40 0 0 0
28/05/2019
15.30
 177,353 15.00 16.30 15.00 0 15,000 -0.2
27/05/2019
15.00
 29,481 15.00 15.50 14.40 0 81 -0.0
24/05/2019
15.00
 33,400 15.00 15.50 14.50 0 0 0
23/05/2019
15.00
 118,131 15.50 15.60 15.00 0 0 0
22/05/2019
15.50
 60,000 15.40 15.60 15.00 0 13,000 0
21/05/2019
15.40
 22,218 15.00 15.80 15.00 0 9,000 -0.0
20/05/2019
15.00
 56,508 14.50 15.50 15.00 0 9,000 -0.1
17/05/2019
14.50
 31,100 15.00 15.00 14.00 0 0 0
16/05/2019
15.00
 4,300 14.50 15.00 14.50 3,300 0 0.0
15/05/2019
14.50
 12,808 14.50 14.50 14.40 10,700 0 0.2
14/05/2019
14.50
 14,701 14.00 14.50 14.10 0 0 0
13/05/2019
14.00
 12,300 14.00 14.10 14.00 0 0 0
10/05/2019
14.00
 34,800 13.60 14.50 13.60 0 0 0
09/05/2019
13.60
 7,500 13.50 13.60 13.60 0 0 0
08/05/2019
13.50
 25,200 13.50 13.50 13.50 0 0 0
07/05/2019
13.50
 16,400 13.60 13.60 13.30 0 0 0
06/05/2019
13.60
 0 13.60 13.60 13.60 0 0 0
03/05/2019
13.60
 0 13.60 13.60 13.60 0 0 0
02/05/2019
13.60
 3,500 13.60 13.70 13.60 0 500 -0.0
26/04/2019
13.60
 48 13.60 13.60 13.60 0 0 0
25/04/2019
13.60
 1,000 13.70 13.70 13.60 0 0 0
24/04/2019
13.70
 0 13.70 13.70 13.70 0 0 0
23/04/2019
13.70
 9,800 13.60 13.70 13.20 0 9,700 -0.1
22/04/2019
13.60
 16,600 13.60 13.60 13.60 0 0 0
19/04/2019
13.60
 2,400 13.50 13.60 13.50 0 0 0
18/04/2019
13.50
 5,580 13.50 13.50 13.50 0 80 -0.0
17/04/2019
13.50
 1,400 13.60 13.60 13.50 0 0 0
16/04/2019
13.60
 60 13.60 13.60 13.60 0 0 0
12/04/2019
13.60
 2,060 13.50 13.80 13.50 60 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |